Deckers Outdoor Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	95.980	99.239	95.389	98.800	5.489	5,155,200
2010-02-10	95.490	96.350	93.431	95.999	5.333	6,570,000
2010-02-09	98.010	98.640	94.770	95.580	5.310	8,490,600
2010-02-08	96.359	99.700	95.810	96.750	5.375	5,189,400
2010-02-05	94.621	96.941	93.341	96.511	5.362	7,929,000
2010-02-04	99.509	99.680	94.540	94.590	5.255	10,269,000
2010-02-03	101.66	102.74	99.869	100.37	5.576	5,439,600
2010-02-02	99.959	102.04	98.820	101.71	5.651	5,659,200
2010-02-01	98.680	99.571	96.620	99.500	5.528	6,015,600
2010-01-29	101.09	102.10	97.771	98.170	5.454	5,927,400
2010-01-28	103.23	104.95	100.44	100.81	5.601	3,803,400
2010-01-27	101.89	103.58	100.80	102.73	5.707	10,684,800
2010-01-26	100.50	102.73	98.500	102.10	5.672	7,434,000
2010-01-25	102.00	103.04	100.37	100.71	5.595	4,903,200
2010-01-22	102.98	103.61	100.05	100.68	5.593	5,979,600
2010-01-21	107.03	108.01	103.35	103.51	5.751	5,403,600
2010-01-20	108.90	108.90	105.39	106.55	5.919	6,638,400
2010-01-19	109.46	111.77	108.45	109.68	6.093	5,441,400
2010-01-15	108.76	108.88	106.56	108.72	6.040	9,489,600
2010-01-14	110.82	111.98	108.22	109.09	6.061	8,935,200
2010-01-13	108.87	112.25	108.52	110.96	6.164	11,777,400
2010-01-12	108.44	111.41	106.95	108.15	6.008	13,005,000
2010-01-11	112.10	113.10	108.34	109.57	6.087	9,624,600
2010-01-08	110.17	112.44	108.29	111.99	6.222	12,938,400
2010-01-07	110.27	111.63	108.50	111.01	6.167	6,328,800
2010-01-06	107.50	111.63	107.50	111.51	6.195	12,591,000
2010-01-05	103.96	108.50	103.88	107.45	5.969	13,534,200
2010-01-04	103.00	104.26	102.25	103.75	5.764	9,666,000
2009-12-31	104.12	104.53	101.64	101.72	5.651	7,785,000
2009-12-30	99.000	104.35	98.570	103.86	5.770	20,194,200
2009-12-29	97.529	100.15	96.370	99.731	5.541	9,682,200
2009-12-28	98.460	99.090	96.581	97.799	5.433	5,097,600
2009-12-24	96.691	98.410	96.250	97.819	5.434	2,759,400
2009-12-23	94.190	96.890	93.980	96.250	5.347	6,352,200
2009-12-22	93.409	94.100	92.380	93.929	5.218	6,483,600
2009-12-21	91.699	94.261	91.001	92.779	5.154	8,357,400
2009-12-18	94.579	96.660	89.809	91.530	5.085	14,218,200
2009-12-17	91.580	96.710	91.260	94.250	5.236	9,284,400
2009-12-16	96.710	97.000	91.831	92.840	5.158	12,963,600
2009-12-15	99.250	99.250	94.250	95.791	5.322	20,611,800
2009-12-14	100.00	100.27	98.190	100.27	5.571	3,965,400
2009-12-11	99.560	100.73	98.069	99.220	5.512	4,683,600
2009-12-10	99.101	100.88	98.170	98.550	5.475	6,037,200
2009-12-09	98.170	98.930	97.079	98.680	5.482	3,780,000
2009-12-08	96.761	98.680	95.839	98.120	5.451	9,835,200
2009-12-07	98.240	99.160	97.470	97.729	5.429	5,315,400
2009-12-04	98.030	98.600	94.781	97.810	5.434	5,241,600
2009-12-03	97.931	98.629	95.830	96.010	5.334	7,162,200
2009-12-02	94.739	97.870	93.460	97.591	5.422	7,255,800
2009-12-01	93.721	95.240	93.490	94.680	5.260	4,199,400
2009-11-30	93.600	94.730	91.330	92.630	5.146	6,555,600
2009-11-27	91.060	94.061	88.751	93.859	5.214	5,428,800
2009-11-25	94.489	95.740	93.271	94.280	5.238	5,817,600
2009-11-24	94.289	95.411	93.451	93.920	5.218	4,912,200
2009-11-23	97.841	99.079	94.140	94.700	5.261	7,794,000
2009-11-20	94.531	95.960	93.740	95.720	5.318	4,438,800
2009-11-19	97.999	97.999	94.810	95.490	5.305	6,364,800
2009-11-18	99.169	100.40	98.699	99.110	5.506	6,663,600
2009-11-17	98.899	99.500	97.051	99.180	5.510	5,693,400
2009-11-16	97.810	100.54	96.041	98.950	5.497	10,483,200

← NewerPage 71 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-09-17	6:1
2010-07-06	3:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.